Loading live market data…

iShares Bitcoin Trust ETF

NASDAQ:IBIT

$36.81 USD

$0.23 (0.63%)

Volume
33.86M
Average Volume
44.99M
Market Capitalization
$61.38B
P/E Ratio
Dividend Yield
%
Price Target
$
Year High
$71.82
Year Low
$32.84
Day High
—
Day Low
—
Payout Ratio
$
Current Ratio
$
Date Opening Price Closing Price %Chg Volume
2026-07-15 $36.97 $36.81 -0.43% 33.96M
2026-07-14 $36.19 $36.58 1.08% 46.95M
2026-07-13 $35.37 $35.22 -0.42% 38.05M
2026-07-10 $36.33 $36.23 -0.28% 30.72M
2026-07-09 $35.49 $35.81 0.90% 28.1M
2026-07-08 $34.99 $35.23 0.69% 33.71M
2026-07-07 $35.71 $36.15 1.23% 32.4M
2026-07-06 $34.76 $36.12 3.91% 51.97M
2026-07-02 $34.91 $34.87 -0.11% 46.69M
2026-07-01 $33.28 $34.00 2.16% 54.45M
2026-06-30 $33.08 $33.29 0.63% 59.02M
2026-06-29 $33.90 $34.18 0.83% 48.21M
2026-06-26 $33.28 $33.85 1.71% 59.38M
2026-06-25 $34.60 $33.52 -3.12% 74.38M
2026-06-24 $34.97 $33.87 -3.15% 84.31M
2026-06-23 $35.11 $35.31 0.57% 33.99M
2026-06-22 $36.78 $36.50 -0.76% 37.42M
2026-06-18 $36.42 $35.62 -2.20% 47.93M
2026-06-17 $36.74 $36.36 -1.03% 42.62M
2026-06-16 $37.36 $37.17 -0.51% 26.71M
2026-06-15 $37.84 $37.74 -0.26% 52.95M
2026-06-12 $35.88 $36.04 0.45% 36.52M
2026-06-11 $35.54 $36.05 1.44% 43.11M
2026-06-10 $34.83 $35.08 0.72% 37.33M
2026-06-09 $35.29 $35.14 -0.43% 52.49M
2026-06-08 $35.99 $35.89 -0.28% 57.39M
2026-06-05 $35.16 $34.14 -2.90% 111.72M
2026-06-04 $35.78 $36.02 0.67% 73.45M
2026-06-03 $37.79 $37.00 -2.09% 53.12M
2026-06-02 $39.02 $38.05 -2.49% 76.82M
2026-06-01 $40.62 $40.49 -0.32% 54.54M
2026-05-29 $41.33 $41.63 0.73% 40.08M
2026-05-28 $41.37 $41.56 0.46% 42.61M
2026-05-27 $42.51 $42.45 -0.14% 35.16M
2026-05-26 $43.45 $42.99 -1.06% 84.08M
2026-05-22 $43.75 $42.96 -1.81% 30.07M
2026-05-21 $43.75 $44.00 0.57% 25.78M
2026-05-20 $43.75 $43.99 0.55% 21.84M
2026-05-19 $43.34 $43.50 0.37% 25.4M
2026-05-18 $43.74 $43.53 -0.48% 55.89M
2026-05-15 $45.32 $44.82 -1.10% 39.82M
2026-05-14 $45.28 $46.17 1.97% 44.67M
2026-05-13 $45.39 $45.12 -0.59% 32.42M
2026-05-12 $45.68 $45.80 0.26% 27.41M
2026-05-11 $45.96 $46.47 1.11% 31.1M
2026-05-08 $45.09 $45.45 0.80% 24.59M
2026-05-07 $45.87 $45.40 -1.02% 31.87M
2026-05-06 $46.41 $46.19 -0.47% 36.05M
2026-05-05 $46.18 $46.28 0.22% 44M
2026-05-04 $44.75 $45.40 1.45% 62.91M
2026-05-01 $44.41 $44.47 0.14% 46.15M
2026-04-30 $43.15 $43.32 0.39% 22.97M
2026-04-29 $43.56 $42.75 -1.86% 33.99M
2026-04-28 $43.17 $43.27 0.23% 23.77M
2026-04-27 $44.04 $43.56 -1.09% 32M
2026-04-24 $44.32 $44.02 -0.68% 28.64M
2026-04-23 $43.99 $44.05 0.14% 40.17M
2026-04-22 $44.50 $44.75 0.56% 51.42M
2026-04-21 $43.11 $42.51 -1.39% 30.9M
2026-04-20 $42.65 $43.25 1.41% 37.82M
2026-04-17 $43.45 $43.94 1.13% 80.36M
2026-04-16 $42.50 $42.73 0.54% 37.19M
2026-04-15 $42.19 $42.56 0.88% 35.56M
2026-04-14 $42.25 $42.13 -0.28% 68.49M
2026-04-13 $40.35 $41.59 3.07% 42.99M
2026-04-10 $41.00 $41.56 1.37% 34.8M
2026-04-09 $40.32 $40.91 1.46% 33.03M
2026-04-08 $41.08 $40.42 -1.61% 60.58M
2026-04-07 $38.81 $39.10 0.75% 30.5M
2026-04-06 $39.39 $39.52 0.33% 40.43M
2026-04-02 $37.49 $37.97 1.28% 34.26M
2026-04-01 $38.85 $38.64 -0.54% 34.3M
2026-03-31 $37.82 $38.42 1.59% 51.58M
2026-03-30 $38.45 $37.68 -2.00% 41.35M
2026-03-27 $37.80 $37.40 -1.06% 66.92M
2026-03-26 $39.31 $38.82 -1.25% 43.65M
2026-03-25 $40.60 $40.17 -1.06% 41.79M
2026-03-24 $40.00 $39.28 -1.80% 54.9M
2026-03-23 $40.14 $40.05 -0.22% 49.01M
2026-03-20 $39.98 $39.77 -0.53% 50.33M
2026-03-19 $39.29 $39.82 1.35% 58.78M
2026-03-18 $41.09 $40.26 -2.02% 64.03M
2026-03-17 $41.80 $42.27 1.12% 41.26M
2026-03-16 $41.92 $41.94 0.05% 61.06M
2026-03-13 $41.43 $40.37 -2.56% 83.1M
2026-03-12 $39.76 $39.95 0.48% 42.46M
2026-03-11 $39.83 $40.07 0.60% 46.5M
2026-03-10 $40.19 $39.71 -1.19% 62.97M
2026-03-09 $38.99 $39.13 0.36% 73.61M
2026-03-06 $39.11 $38.60 -1.30% 57.22M